Deutsche Märkte geschlossen

Vanguard Total World Bond ETF (BNDW)

NasdaqGM - NasdaqGM Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
70,73+0,13 (+0,18%)
Börsenschluss: 04:00PM EDT
69,36 -1,37 (-1,94%)
Nachbörse: 04:37PM EDT
Zeitraum:
14. Sept. 2023 - 14. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.TiefBörsenschluss*Berichtigter Kurs**Volumen
13. Sept. 202470,6870,7670,6570,7370,7388.200
12. Sept. 202470,6970,6970,5170,6070,60117.800
11. Sept. 202470,6270,7670,5470,7070,7039.300
10. Sept. 202470,5270,6770,4670,6570,6546.900
09. Sept. 202470,3870,5370,3170,4870,4854.300
06. Sept. 202470,3570,6070,2670,3770,3799.300
05. Sept. 202470,2570,3270,1570,3170,3153.900
04. Sept. 202470,0170,2269,9970,2170,2158.400
03. Sept. 202469,9169,9469,8369,9169,9145.600
03. Sept. 20240.18 Dividende
30. Aug. 202470,0470,0569,8469,8769,6988.400
29. Aug. 202469,9969,9969,9169,9669,7828.000
28. Aug. 202470,1070,1170,0270,0469,8648.600
27. Aug. 202469,8870,0969,8870,0669,8828.800
26. Aug. 202470,1670,2370,0770,0969,9152.900
23. Aug. 202470,0170,2169,9870,1870,00315.000
22. Aug. 202470,0870,0869,8569,9269,74256.500
21. Aug. 202470,1470,2670,0470,1569,9758.000
20. Aug. 202470,0470,0769,9370,0569,8736.300
19. Aug. 202469,8369,9469,8269,9069,7240.300
16. Aug. 202469,8069,8769,7469,8769,6949.500
15. Aug. 202469,6269,7469,6269,7269,5429.800
14. Aug. 202469,9470,0569,9369,9669,7827.100
13. Aug. 202469,9069,9269,8169,8869,7053.800
12. Aug. 202469,5869,7069,5169,7069,5246.000
09. Aug. 202469,5969,6869,5669,6069,4270.500
08. Aug. 202469,3369,3869,2869,3769,1957.700
07. Aug. 202469,4569,4869,3069,3769,1970.800
06. Aug. 202469,9469,9469,5069,5069,3295.800
05. Aug. 202470,3270,3269,8069,9069,72107.600
02. Aug. 202469,5569,9769,5569,9569,77111.100
01. Aug. 202469,4269,4269,2569,3369,1532.400
01. Aug. 20240.176 Dividende
31. Juli 202469,3169,3269,1069,3268,9729.000
30. Juli 202468,9569,0368,8969,0168,66117.300
29. Juli 202468,8768,9368,8468,9268,5747.000
26. Juli 202468,8268,8468,7568,7968,4428.300
25. Juli 202468,5768,6868,5368,5468,1943.800
24. Juli 202468,6968,6968,3868,4168,0692.100
23. Juli 202468,5568,6668,5568,5568,2072.000
22. Juli 202468,6768,6768,4668,5568,20130.800
19. Juli 202468,8268,8268,5668,6068,2526.900
18. Juli 202468,8168,8668,7068,7368,3834.100
17. Juli 202468,7768,8868,7168,8568,5036.300
16. Juli 202468,6568,8368,6568,8068,4555.100
15. Juli 202468,6368,6568,5168,5468,19159.800
12. Juli 202468,5468,6868,5468,6468,2928.200
11. Juli 202468,5268,6368,5268,5468,1940.000
10. Juli 202468,2968,3068,2468,3067,9538.700
09. Juli 202468,2368,2368,0668,1867,83139.900
08. Juli 202468,2268,2868,1468,2767,92137.500
05. Juli 202468,0768,2468,0768,2367,8840.100
03. Juli 202467,8568,0067,7768,0067,65128.700
02. Juli 202467,7367,7567,6267,7167,3630.200
01. Juli 202467,6667,6767,4867,5367,1947.100
01. Juli 20240.17 Dividende
28. Juni 202468,2668,3268,0068,0067,4828.500
27. Juni 202468,1568,3068,1568,2267,7033.800
26. Juni 202468,0968,1868,0968,1367,6134.300
25. Juni 202468,4568,4568,3368,3967,8769.900
24. Juni 202468,4268,4268,3468,3867,8639.600
21. Juni 202468,4668,4868,3068,3867,8643.400
20. Juni 202468,2968,3568,2268,3467,8269.500
18. Juni 202468,4068,5168,3468,4667,9424.800
17. Juni 202468,2868,2868,1968,2567,7376.000
14. Juni 202468,3968,4968,3968,4767,9557.700
13. Juni 202468,2368,3568,1668,3367,8146.700
12. Juni 202468,1568,3068,0268,0567,5342.000
11. Juni 202467,5867,8167,5867,8167,2942.000
10. Juni 202467,6267,6267,5267,5467,03107.400
07. Juni 202467,8567,8567,7367,7467,2324.700
06. Juni 202468,1168,1768,0768,1667,6436.700
05. Juni 202468,1268,1667,9768,1667,6451.700
04. Juni 202467,9768,0367,9067,9967,4734.600
03. Juni 202467,5467,7967,5467,7967,2852.600
03. Juni 20240.172 Dividende
31. Mai 202467,5367,6667,5367,6466,9639.000
30. Mai 202467,3467,4967,3467,4766,7928.400
29. Mai 202467,3967,3967,1767,2466,5645.700
28. Mai 202467,8567,8567,4867,5166,8364.500
24. Mai 202467,6867,7667,6467,7667,0720.000
23. Mai 202467,9267,9267,6267,7067,0140.400
22. Mai 202467,8467,9167,8167,8567,1654.100
21. Mai 202468,0168,1467,9567,9967,30331.200
20. Mai 202467,9067,9067,8367,8767,18161.600
17. Mai 202468,0668,0667,9167,9367,24109.300
16. Mai 202468,2368,2368,0768,0867,39112.300
15. Mai 202468,0668,2368,0468,1867,4978.000
14. Mai 202467,7567,7767,6767,7567,0654.500
13. Mai 202467,7167,8067,6767,6766,9937.400
10. Mai 202467,7967,7967,6367,6666,9865.500
09. Mai 202467,7667,8867,6967,8567,1650.400
08. Mai 202467,7967,7967,7167,7667,0747.800
07. Mai 202467,9467,9867,8467,8867,1945.100
06. Mai 202467,7267,7567,6667,7367,0433.300
03. Mai 202467,7467,7467,5167,6766,9929.900
02. Mai 202467,1867,3967,1167,3966,7163.300
01. Mai 202467,1467,3167,0467,1766,4931.800
01. Mai 20240.165 Dividende
30. Apr. 202467,2367,2467,1067,1466,3070.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...